£1,786
2,15%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,72% | 40.504,00 |
| 21.08.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,46% | 22.968,00 |
| 20.08.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 0,46% | 62.670,00 |
| 19.08.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 0,58% | 50.599,00 |
| 18.08.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,29% | 75.056,00 |
| 15.08.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,29% | 66.819,00 |
| 14.08.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,69% | 133.306,00 |
| 13.08.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -0,17% | 33.122,00 |
| 12.08.2025 | 1,77 | 1,77 | 1,74 | 1,75 | -0,17% | 57.961,00 |
| 11.08.2025 | 1,76 | 1,76 | 1,74 | 1,76 | 0,23% | 37.472,00 |
| 08.08.2025 | 1,73 | 1,76 | 1,72 | 1,75 | 1,10% | 48.013,00 |
| 07.08.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -1,84% | 55.942,00 |
| 06.08.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 1,29% | 45.878,00 |
| 05.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,23% | 60.382,00 |
| 04.08.2025 | 1,72 | 1,75 | 1,71 | 1,75 | 2,34% | 59.399,00 |
| 01.08.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -2,35% | 99.709,00 |
| 31.07.2025 | 1,73 | 1,75 | 1,72 | 1,75 | 1,78% | 91.401,00 |
| 30.07.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,15% | 123.965,00 |
| 29.07.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -2,11% | 176.879,00 |
| 28.07.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -1,62% | 125.499,00 |
| 25.07.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -1,98% | 114.919,00 |
| 24.07.2025 | 1,81 | 1,83 | 1,77 | 1,82 | 2,79% | 351.226,00 |
| 23.07.2025 | 1,78 | 1,79 | 1,77 | 1,77 | 0,25% | 149.248,00 |
| 22.07.2025 | 1,77 | 1,77 | 1,74 | 1,77 | 0,00% | 43.216,00 |
| 21.07.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 2,67% | 138.443,00 |
| 18.07.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -0,04% | 106.121,00 |
| 17.07.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 1,93% | 123.852,00 |
| 16.07.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -1,46% | 139.519,00 |
| 15.07.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,82% | 387.431,00 |
| 14.07.2025 | 1,70 | 1,75 | 1,68 | 1,70 | 1,49% | 295.722,00 |
| 11.07.2025 | 1,67 | 1,69 | 1,67 | 1,68 | -0,18% | 173.295,00 |
| 10.07.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,66% | 248.978,00 |
| 09.07.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 2,84% | 168.776,00 |
| 08.07.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 2,46% | 297.959,00 |
| 07.07.2025 | 1,60 | 1,60 | 1,57 | 1,58 | 0,57% | 329.452,00 |
| 04.07.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -1,69% | 92.217,00 |
| 03.07.2025 | 1,59 | 1,62 | 1,58 | 1,60 | 2,23% | 352.274,00 |
| 02.07.2025 | 1,57 | 1,57 | 1,54 | 1,57 | 0,51% | 264.631,00 |
| 01.07.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,76% | 214.069,00 |
| 30.06.2025 | 1,59 | 1,59 | 1,55 | 1,57 | -1,38% | 204.389,00 |
| 27.06.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 2,25% | 262.384,00 |
| 26.06.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 2,10% | 333.307,00 |
| 25.06.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -0,65% | 110.521,00 |
| 24.06.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 1,39% | 443.123,00 |
| 23.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,98% | 23.478,00 |
| 20.06.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,46% | 178.738,00 |
| 19.06.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -2,31% | 47.006,00 |
| 18.06.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -0,51% | 79.105,00 |
| 17.06.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,38% | 120.975,00 |
| 16.06.2025 | 1,58 | 1,60 | 1,56 | 1,57 | 0,00% | 179.887,00 |
| 13.06.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -2,15% | 270.498,00 |
| 12.06.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -1,20% | 139.601,00 |
| 11.06.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,12% | 140.551,00 |
| 10.06.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 1,75% | 266.674,00 |
| 09.06.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 1,01% | 115.896,00 |
| 06.06.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,64% | 141.697,00 |
| 05.06.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,78% | 67.355,00 |
| 04.06.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -0,49% | 117.328,00 |
| 03.06.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -2,01% | 182.302,00 |
| 02.06.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,00% | 61.615,00 |
| 30.05.2025 | 1,54 | 1,57 | 1,53 | 1,55 | 1,31% | 145.293,00 |
| 29.05.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 2,34% | 98.350,00 |
| 28.05.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,27% | 157.851,00 |
| 27.05.2025 | 1,50 | 1,52 | 1,49 | 1,50 | 0,89% | 61.783,00 |
| 26.05.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 1,42% | - |
| 23.05.2025 | 1,47 | 1,48 | 1,43 | 1,47 | 0,41% | 325.904,00 |
| 22.05.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -1,55% | 52.528,00 |
| 21.05.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,20% | 63.186,00 |
| 20.05.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 2,18% | 62.818,00 |
| 19.05.2025 | 1,50 | 1,50 | 1,44 | 1,47 | -1,34% | 114.750,00 |
| 16.05.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 1,29% | 95.673,00 |
| 15.05.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 1,38% | 84.469,00 |
| 14.05.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,19% | 99.770,00 |
| 13.05.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,58% | 90.968,00 |
| 12.05.2025 | 1,52 | 1,52 | 1,45 | 1,46 | -3,06% | 188.074,00 |
| 09.05.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,27% | 11.947,00 |
| 08.05.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 0,77% | 64.993,00 |
| 07.05.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,36% | 314.474,00 |
| 06.05.2025 | 1,46 | 1,51 | 1,45 | 1,51 | 2,51% | 284.244,00 |
| 05.05.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 1,87% | - |
| 02.05.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -1,43% | 93.560,00 |
| 01.05.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,23% | 32.170,00 |
| 30.04.2025 | 1,45 | 1,46 | 1,43 | 1,44 | 0,38% | 205.858,00 |
| 29.04.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 1,13% | 201.891,00 |
| 28.04.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 0,53% | 114.455,00 |
| 25.04.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 3,00% | 153.841,00 |
| 24.04.2025 | 1,35 | 1,37 | 1,34 | 1,37 | 0,81% | 77.172,00 |
| 23.04.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 1,88% | 140.567,00 |
| 22.04.2025 | 1,29 | 1,33 | 1,28 | 1,33 | 2,70% | 65.039,00 |
| 17.04.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 1,01% | 117.760,00 |
| 16.04.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -0,31% | 138.538,00 |
| 15.04.2025 | 1,24 | 1,29 | 1,23 | 1,29 | 3,13% | 86.169,00 |
| 14.04.2025 | 1,34 | 1,34 | 1,23 | 1,25 | -6,67% | 605.096,00 |
| 11.04.2025 | 1,34 | 1,35 | 1,31 | 1,34 | 0,00% | 156.965,00 |
| 10.04.2025 | 1,43 | 1,43 | 1,33 | 1,34 | 1,95% | 342.588,00 |
| 09.04.2025 | 1,31 | 1,31 | 1,28 | 1,31 | -1,32% | 182.568,00 |
| 08.04.2025 | 1,31 | 1,34 | 1,30 | 1,33 | 4,12% | 176.414,00 |
| 07.04.2025 | 1,27 | 1,33 | 1,24 | 1,27 | -4,67% | 251.043,00 |
| 04.04.2025 | 1,42 | 1,43 | 1,32 | 1,34 | -5,78% | 252.855,00 |
| 03.04.2025 | 1,43 | 1,48 | 1,42 | 1,42 | -2,77% | 257.830,00 |